Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.14 -0.10 (-0.61%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 4.915 5.000 4.903 4.995 36,927,792 +0.07(+1.34%)
May 29, 2014 4.864 4.933 4.862 4.929 27,537,682 -0.04(-0.80%)
May 28, 2014 5.102 5.116 4.942 4.968 35,303,324 -0.17(-3.33%)
May 27, 2014 5.167 5.196 5.110 5.139 8,605,426 +0.03(+0.51%)
May 23, 2014 5.098 5.113 5.113 5.113 45,574,664 -0.00(-0.09%)
May 22, 2014 5.147 5.162 5.115 5.118 9,446,950 -0.06(-1.14%)
May 21, 2014 5.218 5.224 5.168 5.177 12,515,682 +0.05(+0.91%)
May 20, 2014 5.079 5.163 5.079 5.131 16,016,941 +0.07(+1.40%)
May 19, 2014 5.029 5.084 4.995 5.060 21,976,606 -0.11(-2.07%)
May 16, 2014 5.210 5.212 5.097 5.167 22,000,918 -0.05(-1.04%)
May 15, 2014 5.328 5.334 5.182 5.221 23,034,678 -0.06(-1.21%)
May 14, 2014 5.292 5.311 5.240 5.285 11,145,168 +0.01(+0.22%)
May 13, 2014 5.273 5.299 5.261 5.273 13,712,455 +0.03(+0.63%)
May 12, 2014 5.228 5.251 5.170 5.240 14,389,279 +0.14(+2.82%)
May 09, 2014 5.037 5.113 5.018 5.097 14,603,488 +0.10(+2.08%)
May 08, 2014 4.988 5.026 4.959 4.993 17,075,404 +0.01(+0.21%)
May 07, 2014 4.998 4.999 4.900 4.982 26,261,438 -0.19(-3.73%)
May 06, 2014 5.136 5.202 5.106 5.175 12,894,510 +0.01(+0.13%)
May 05, 2014 5.161 5.173 5.114 5.168 7,434,581 -0.02(-0.47%)
May 02, 2014 5.206 5.237 5.181 5.193 11,831,692 +0.01(+0.28%)
May 01, 2014 5.203 5.219 5.166 5.178 7,263,918 -0.04(-0.73%)
Apr 30, 2014 5.146 5.237 5.129 5.216 15,788,110 +0.04(+0.83%)
Apr 29, 2014 5.173 5.191 5.134 5.173 14,808,461 +0.03(+0.66%)
Apr 28, 2014 5.109 5.156 5.100 5.139 12,631,328 +0.04(+0.80%)
Apr 25, 2014 5.087 5.123 5.071 5.099 13,321,353 -0.00(-0.10%)
Apr 24, 2014 5.099 5.109 5.065 5.103 14,260,206 +0.02(+0.48%)
Apr 23, 2014 5.074 5.080 5.031 5.079 16,817,670 -0.01(-0.29%)
Apr 22, 2014 5.049 5.117 5.002 5.094 18,013,804 -0.00(-0.10%)
Apr 21, 2014 5.093 5.126 5.082 5.099 8,202,451 -0.04(-0.72%)
Apr 17, 2014 5.105 5.135 5.135 5.135 49,611,100 +0.03(+0.57%)
Apr 16, 2014 5.082 5.125 5.031 5.106 18,946,478 -0.04(-0.75%)
Apr 15, 2014 5.218 5.293 4.944 5.145 50,680,984 -0.25(-4.68%)
Apr 14, 2014 5.212 5.428 5.191 5.398 26,188,916 +0.24(+4.57%)
Apr 11, 2014 5.134 5.206 5.129 5.162 13,800,289 +0.04(+0.76%)
Apr 10, 2014 5.205 5.232 5.121 5.123 14,990,193 -0.13(-2.48%)
Apr 09, 2014 5.257 5.279 5.201 5.253 17,744,578 -0.08(-1.57%)
Apr 08, 2014 5.313 5.372 5.287 5.336 9,470,047 +0.03(+0.55%)
Apr 07, 2014 5.283 5.353 5.247 5.307 9,159,952 -0.01(-0.24%)
Apr 04, 2014 5.393 5.411 5.285 5.320 7,899,409 -0.04(-0.71%)
Apr 03, 2014 5.389 5.415 5.307 5.358 7,449,861 -0.05(-0.90%)
Apr 02, 2014 5.380 5.421 5.368 5.406 10,024,182 +0.05(+0.85%)
Apr 01, 2014 5.333 5.385 5.326 5.361 9,785,074 +0.10(+1.88%)
Mar 31, 2014 5.284 5.299 5.254 5.262 11,052,927 +0.02(+0.46%)
Mar 28, 2014 5.272 5.322 5.220 5.237 10,832,221 +0.03(+0.62%)
Mar 27, 2014 5.190 5.235 5.150 5.205 17,470,140 +0.00(+0.00%)
Mar 26, 2014 5.256 5.284 5.199 5.205 13,120,345 +0.02(+0.41%)
Mar 25, 2014 5.221 5.243 5.159 5.184 14,324,119 +0.01(+0.11%)
Mar 24, 2014 5.235 5.259 5.139 5.178 11,605,033 -0.05(-1.00%)
Mar 21, 2014 5.299 5.309 5.222 5.231 15,260,871 -0.07(-1.39%)
Mar 20, 2014 5.227 5.355 5.210 5.304 15,575,548 +0.08(+1.45%)
Mar 19, 2014 5.177 5.290 5.166 5.229 21,128,800 -0.10(-1.95%)
Mar 18, 2014 5.314 5.360 5.281 5.333 10,996,304 -0.01(-0.22%)
Mar 17, 2014 5.367 5.396 5.307 5.344 11,656,035 +0.01(+0.15%)
Mar 14, 2014 5.340 5.390 5.325 5.336 19,467,940 +0.04(+0.83%)
Mar 13, 2014 5.306 5.357 5.174 5.293 31,149,522 -0.15(-2.70%)
Mar 12, 2014 5.721 5.730 5.255 5.439 59,445,436 -0.35(-6.07%)
Mar 11, 2014 5.831 5.880 5.781 5.791 8,813,734 -0.00(-0.03%)
Mar 10, 2014 5.818 5.818 5.737 5.793 10,645,268 -0.07(-1.19%)
Mar 07, 2014 5.949 5.981 5.845 5.863 17,698,488 -0.26(-4.19%)
Mar 06, 2014 6.116 6.138 6.070 6.119 12,319,277 +0.05(+0.78%)
Mar 05, 2014 5.997 6.109 5.988 6.072 10,016,500 +0.06(+1.05%)
Mar 04, 2014 5.935 6.018 5.925 6.009 13,451,085 +0.19(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.